Verifone Systems, Inc. Historical Stock Prices

PAY 
$36.8565
*  
0.0235
0.06%
Get PAY Alerts
*Delayed - data as of Oct. 30, 2014 14:10 ET  -  Find a broker to begin trading PAY now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    PAY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-OCT-2013 TO 29-OCT-2014

Date Open High Low Close / Last Volume
14:10  37.06  37.61  36.34  36.8565 1,212,226
10/29/2014 36.64 37.02 36.03 36.88 2,628,280
10/28/2014 35.7 36.9499 35.4 36.55 3,069,557
10/27/2014 36.4 36.41 35.06 35.23 4,766,317
10/24/2014 34.11 34.445 33.63 34.41 731,721
10/23/2014 33.53 34.41 33.28 34.05 1,321,142
10/22/2014 33.42 33.7925 33.08 33.09 1,507,483
10/21/2014 32.08 33.78 32.08 33.47 1,705,264
10/20/2014 31.49 32.375 31.18 31.86 1,311,740
10/17/2014 31.83 32.52 31.5 31.76 2,422,752
10/16/2014 28.49 31.27 28.44 31.23 2,560,671
10/15/2014 28.57 30.08 28.19 29.18 2,313,095
10/14/2014 30.19 30.48 29.11 29.16 1,822,762
10/13/2014 30.16 30.73 29.38 30 2,398,952
10/10/2014 30.85 31.28 29.98 30.07 1,910,549
10/09/2014 32.86 32.91 31.035 31.11 2,242,807
10/08/2014 33.15 33.32 32.25 32.99 2,121,989
10/07/2014 34 34 33.12 33.12 1,122,393
10/06/2014 34.22 34.22 33.71 33.95 802,871
10/03/2014 33.83 34.19 33.5 34.08 1,037,140
10/02/2014 33.24 33.63 32.48 33.53 1,129,274
10/01/2014 34.38 34.38 33.08 33.26 1,215,661
09/30/2014 34.86 34.9 34.25 34.38 917,771
09/29/2014 34.58 35.085 34.57 34.78 691,783
09/26/2014 35 35.32 34.9 35.18 679,367
09/25/2014 36.04 36.09 35.01 35.02 891,819
09/24/2014 35.49 36.43 35.22 36.27 1,106,522
09/23/2014 35.4 35.92 35.29 35.43 817,712
09/22/2014 36.12 36.25 35.56 35.65 912,792
09/19/2014 37.48 37.57 36.62 36.62 1,507,262
09/18/2014 37.33 37.62 37.08 37.23 1,094,754
09/17/2014 37.2 37.63 37.06 37.27 1,184,521
09/16/2014 36.74 37.38 36.58 37.29 1,631,243
09/15/2014 37.19 37.46 36.34 36.77 1,330,466
09/12/2014 37.6 37.6 36.75 36.8 1,643,213
09/11/2014 37.29 37.635 36.72 37.53 2,446,498
09/10/2014 35.06 37.55 35.06 37.4 6,034,775
09/09/2014 34.77 35.18 34.36 35.01 3,102,259
09/08/2014 34.46 34.57 34.04 34.42 2,455,579
09/05/2014 34.58 34.86 34.35 34.49 3,144,592
09/04/2014 36.07 36.86 35.02 35.05 4,856,089
09/03/2014 35 35.14 34.42 34.54 2,571,670
09/02/2014 35.05 35.41 34.76 35 2,732,926
08/29/2014 35.01 35.29 34.86 34.92 1,232,001
08/28/2014 34.83 35.27 34.64 34.88 1,293,413
08/27/2014 35.13 35.3 34.98 35.07 502,809
08/26/2014 35.32 35.42 35.1 35.19 613,012
08/25/2014 35.6 35.65 35.3 35.32 644,333
08/22/2014 35.35 35.51 35.17 35.32 590,094
08/21/2014 35.36 35.44 34.84 35.36 1,205,247
08/20/2014 35.25 35.59 35.14 35.34 692,831
08/19/2014 35.24 35.6 35.11 35.33 794,258
08/18/2014 34.35 35.09 34.17 35.07 622,915
08/15/2014 34.21 34.35 33.85 34.19 673,428
08/14/2014 34 34.29 33.92 34.06 411,252
08/13/2014 33.18 34.01 33.18 33.93 585,664
08/12/2014 33.15 33.42 32.77 33.11 681,250
08/11/2014 33.18 33.38 32.96 33.15 1,282,991
08/08/2014 32.84 33.28 32.77 33.18 413,526
08/07/2014 33.8 33.89 32.66 32.81 1,058,555
08/06/2014 33.2 33.965 33.07 33.58 559,470
08/05/2014 33.64 34.11 33.26 33.45 649,401
08/04/2014 33.03 33.94 32.87 33.82 1,082,393
08/01/2014 33.41 33.64 32.74 33.04 1,734,122
07/31/2014 34.51 34.76 33.51 33.51 1,380,959
07/30/2014 34.77 35.03 34.43 35.01 763,315
07/29/2014 34.42 35.08 33.99 34.57 879,351
07/28/2014 35.27 35.28 34.4 34.42 1,086,986
07/25/2014 35.41 35.45 35 35.27 824,841
07/24/2014 35.81 35.81 35.22 35.74 1,080,347
07/23/2014 36.35 36.35 35.525 35.67 1,020,105
07/22/2014 36.3 36.57 36.15 36.34 1,295,548
07/21/2014 35.64 36.4 35.48 36.17 1,320,248
07/18/2014 35.24 35.84 35.06 35.81 1,002,979
07/17/2014 35.48 36.13 34.951 35.03 1,486,733
07/16/2014 35.31 35.66 35.03 35.56 1,340,056
07/15/2014 35.48 36.06 35.03 35.14 1,231,675
07/14/2014 35.47 35.72 35.35 35.49 684,171
07/11/2014 35.13 35.449 35.031 35.34 623,428
07/10/2014 34.82 35.78 34.52 35.26 833,535
07/09/2014 35.41 35.8 35.14 35.28 777,620
07/08/2014 35.74 35.93 34.75 35.3 1,565,379
07/07/2014 36.73 36.75 35.9 35.92 1,209,843
07/03/2014 36.2 37.04 36 36.92 1,052,862
07/02/2014 36.66 36.92 36.04 36.11 983,426
07/01/2014 36.93 37.17 36.5501 36.59 1,339,911
06/30/2014 36.46 36.885 36.1201 36.75 1,116,261
06/27/2014 36.1 36.6 36.1 36.48 1,304,235
06/26/2014 36.78 36.82 36.06 36.26 774,139
06/25/2014 36.03 36.92 35.81 36.89 1,345,424
06/24/2014 36.93 37.08 36.105 36.17 1,023,589
06/23/2014 37.06 37.46 36.92 37.01 1,247,115
06/20/2014 36.78 37.25 36.59 37.1 1,136,753
06/19/2014 37.08 37.08 36.43 36.8 710,417
06/18/2014 37.36 37.36 36.56 36.94 1,557,583
06/17/2014 36.99 38.26 36.962 37.19 2,588,632
06/16/2014 36.61 37.24 36.52 37.03 885,946
06/13/2014 36.55 37.08 36.09 36.84 1,657,481
06/12/2014 36.51 37.19 36.49 36.7 1,132,345
06/11/2014 36.03 36.67 36.03 36.45 1,054,152
06/10/2014 36.25 36.7 36.17 36.26 1,409,218
06/09/2014 36.81 37 36.32 36.72 2,373,506
06/06/2014 34.95 36.84 34.95 36.72 6,175,302
06/05/2014 33.85 34.36 33.47 33.82 2,381,599
06/04/2014 33.84 34.1499 33.53 33.85 1,193,458
06/03/2014 33.65 34.71 33.48 33.96 1,298,818
06/02/2014 33 33.93 32.59 33.87 1,730,032
05/30/2014 33.21 33.26 32.735 32.81 1,358,324
05/29/2014 33.18 33.39 32.945 33.23 1,200,570
05/28/2014 33.11 33.29 32.58 33.03 1,374,218
05/27/2014 33.82 33.95 32.96 33.14 1,016,471
05/23/2014 32.73 33.5 32.34 33.42 940,649
05/22/2014 32.59 32.89 32.42 32.62 822,021
05/21/2014 33.32 33.34 31.965 32.55 2,000,522
05/20/2014 33.97 33.97 32.68 33.11 1,351,264
05/19/2014 33.05 34.2 32.97 34.17 1,101,299
05/16/2014 33.55 33.79 32.9 33.69 900,000
05/15/2014 34.57 34.64 33.01 33.41 2,004,515
05/14/2014 34.4 34.96 34.09 34.65 1,165,297
05/13/2014 34.87 35.38 34.33 34.58 1,323,534
05/12/2014 33.73 34.98 33.34 34.94 4,579,091
05/09/2014 31.7 32.16 31.37 32.12 649,164
05/08/2014 32.11 32.96 31.62 31.75 1,273,912
05/07/2014 32.56 32.9 31.67 32.26 1,415,778
05/06/2014 32.91 33.3 32.565 32.62 1,016,377
05/05/2014 33.16 33.26 32.28 33.07 918,925
05/02/2014 34.43 34.43 33.32 33.34 957,369
05/01/2014 33.32 34.58 33.2 34.24 1,463,669
04/30/2014 32.35 33.45 32.25 33.44 1,309,686
04/29/2014 31.96 32.75 31.75 32.6 1,075,281
04/28/2014 32.41 32.7 31.06 31.77 1,037,211
04/25/2014 33.5 33.5 31.94 32.07 1,037,536
04/24/2014 33.38 33.9 32.48 33.85 1,649,287
04/23/2014 33.9 33.99 33.18 33.22 1,009,500
04/22/2014 32.69 34.04 32.59 33.99 1,306,984
04/21/2014 32.64 32.84 32.32 32.7 626,953
04/17/2014 32.49 32.86 32.05 32.65 1,085,694
04/16/2014 31.76 32.66 31.56 32.65 1,791,154
04/15/2014 31.68 32.08 30.19 31.47 1,728,669
04/14/2014 31.71 31.781 31.13 31.7 1,125,671
04/11/2014 31.96 32.27 31.13 31.21 1,012,411
04/10/2014 33.33 33.37 32.02 32.28 1,160,148
04/09/2014 32.29 33.4 32.01 33.39 1,297,289
04/08/2014 32.07 32.62 31.66 32.26 1,537,751
04/07/2014 32.97 33.36 31.78 32.06 1,773,808
04/04/2014 34.08 34.26 32.75 33.12 1,209,687
04/03/2014 34.22 34.48 33.445 33.82 1,228,266
04/02/2014 34.07 34.78 33.9801 34.32 1,200,998
04/01/2014 33.75 34.14 33.495 34.08 1,238,499
03/31/2014 33.47 34.2 33.3 33.82 993,563
03/28/2014 33.17 33.35 32.83 33.28 1,352,284
03/27/2014 32.81 33.57 32.72 33.09 1,495,024
03/26/2014 34.14 34.21 32.34 32.87 2,461,417
03/25/2014 34.22 34.6 33.56 33.92 1,180,443
03/24/2014 34.6 34.93 33.61 34.09 1,875,241
03/21/2014 35.04 35.11 34.3877 34.53 1,837,077
03/20/2014 34.08 34.9299 34.08 34.85 1,822,919
03/19/2014 34.28 34.6955 33.75 34.29 2,100,021
03/18/2014 33 34.53 32.856 34.27 2,800,964
03/17/2014 33.04 33.23 32.55 33.03 1,470,430
03/14/2014 32.12 32.98 32.08 32.81 2,000,126
03/13/2014 33.15 34.03 32.05 32.34 5,604,868
03/12/2014 32.05 32.94 31.25 32.48 8,905,281
03/11/2014 29.35 30.07 28.98 29.25 2,287,496
03/10/2014 29.77 29.84 28.83 29.32 2,140,579
03/07/2014 30.31 30.32 29.19 29.5 1,323,742
03/06/2014 30.55 30.7 29.96 30.06 1,037,810
03/05/2014 30.11 30.72 29.79 30.5 1,487,956
03/04/2014 29.72 30.27 29.27 30.08 1,555,441
03/03/2014 28.57 29.8 28.4 29.26 1,706,056
02/28/2014 29.51 29.75 28.654 28.95 1,125,912
02/27/2014 28.64 29.47 28.64 29.41 1,096,669
02/26/2014 28.57 28.77 28.3 28.59 1,581,287
02/25/2014 28.96 28.97 28.43 28.45 1,071,404
02/24/2014 28.76 29.3 28.7001 28.91 899,973
02/21/2014 29.22 29.27 28.69 28.76 1,345,122
02/20/2014 28.51 29.38 28.24 29.09 1,401,985
02/19/2014 28.74 29.53 28.23 28.56 1,817,701
02/18/2014 28.51 28.99 28.39 28.86 1,475,664
02/14/2014 28.34 28.45 28.13 28.3 1,008,925
02/13/2014 28.12 28.55 28.03 28.36 1,408,105
02/12/2014 28.51 28.74 28.21 28.39 1,337,512
02/11/2014 28.5 28.5 28.01 28.4 1,182,405
02/10/2014 28.36 28.5 28.17 28.39 759,419
02/07/2014 28.56 28.73 27.83 28.36 1,387,519
02/06/2014 28.15 28.66 27.78 28.65 1,040,955
02/05/2014 27.93 28.355 26.95 28.05 1,618,357
02/04/2014 27.95 28.47 27.68 28.01 2,158,529
02/03/2014 28.78 29.065 27.56 27.77 3,221,654
01/31/2014 29.2 29.84 28.98 29.01 2,619,142
01/30/2014 28.75 29.69 28.44 29.45 2,430,554
01/29/2014 28.94 29.1 28.335 28.45 1,192,133
01/28/2014 28.55 29.72 28.09 29.38 2,678,039
01/27/2014 28.69 28.76 27.7 28.26 1,528,578
01/24/2014 29.4 29.42 28.31 28.76 1,311,382
01/23/2014 29.85 29.85 29.14 29.46 1,494,627
01/22/2014 30 30.35 29.82 29.96 1,970,400
01/21/2014 29.32 30.21 29.3 29.93 2,761,740
01/17/2014 29.15 29.21 28.46 28.98 1,702,355
01/16/2014 29.03 29.36 28.81 29.26 1,210,014
01/15/2014 29.21 29.45 28.83 29.04 2,666,692
01/14/2014 29.65 29.83 28.28 28.82 4,519,388
01/13/2014 27.61 28.1 27.18 27.41 3,304,305
01/10/2014 26.27 27.61 26.23 27.5 3,840,162
01/09/2014 26.21 26.35 25.83 26.25 1,495,560
01/08/2014 25.66 26.4299 25.45 26.08 1,616,043
01/07/2014 25.69 25.97 25.41 25.64 702,431
01/06/2014 25.67 25.79 25.23 25.45 1,491,688
01/03/2014 25.79 26 25.66 25.79 1,123,496
01/02/2014 26.65 26.72 25.55 25.79 2,038,568
12/31/2013 25.95 26.87 25.9499 26.82 2,820,490
12/30/2013 24.4 25.97 24.4 25.92 3,229,124
12/27/2013 24.5 24.7 24.5 24.56 643,179
12/26/2013 24.5 24.78 24.37 24.51 1,190,919
12/24/2013 24.35 24.5 24.12 24.49 414,750
12/23/2013 24.18 24.5 24.13 24.4 1,098,593
12/20/2013 23.5 24.3 23.3 24.15 2,708,288
12/19/2013 23.04 23.54 22.97 23.3 3,051,779
12/18/2013 23.83 23.87 22.6 23.2 9,198,425
12/17/2013 25.07 25.1301 24.69 25 3,016,301
12/16/2013 24.68 25.2 24.56 24.98 2,224,306
12/13/2013 24.4 24.58 24.15 24.41 894,272
12/12/2013 24.6 24.71 24.12 24.32 1,266,993
12/11/2013 25.41 25.44 24.5399 24.66 1,822,238
12/10/2013 25.08 25.52 25.08 25.36 1,449,516
12/09/2013 25.19 25.48 25.08 25.15 1,585,183
12/06/2013 25.73 25.81 25.01 25.13 2,398,620
12/05/2013 25.69 25.87 25.47 25.56 1,854,065
12/04/2013 24.79 25.785 24.75 25.71 1,933,317
12/03/2013 25.03 25.33 24.71 24.92 804,252
12/02/2013 25.57 25.65 24.95 25.2 1,663,985
11/29/2013 25.88 25.9685 25.51 25.61 427,440
11/27/2013 25.5 25.87 25.42 25.81 945,419
11/26/2013 25.49 25.72 25.06 25.57 1,185,538
11/25/2013 25.62 25.8 25.31 25.54 1,156,153
11/22/2013 24.97 25.51 24.67 25.5 3,463,252
11/21/2013 24.09 24.52 24.09 24.3 1,025,778
11/20/2013 24.26 24.64 23.99 24.1 820,264
11/19/2013 24.12 24.45 24.1 24.24 1,240,297
11/18/2013 25 25.06 23.9205 24.21 1,878,879
11/15/2013 24.94 25.12 24.71 25 1,317,010
11/14/2013 25.11 25.25 24.82 25 2,404,635
11/13/2013 24.88 25.41 24.68 25.23 2,681,502
11/12/2013 23.9 24.99 23.83 24.97 4,509,732
11/11/2013 23.43 23.975 23.13 23.95 1,344,510
11/08/2013 22.69 23.5 22.65 23.44 1,223,605
11/07/2013 22.53 23.12 22.48 22.62 1,234,203
11/06/2013 22.56 22.6628 22.24 22.41 673,947
11/05/2013 22.61 22.82 22.25 22.49 654,077
11/04/2013 22.64 23.089 22.6036 22.76 765,015
11/01/2013 22.74 22.85 22.39 22.64 1,263,321
10/31/2013 22.89 22.91 22.34 22.66 940,080
10/30/2013 23.11 23.43 22.92 22.97 772,364
10/29/2013 22.81 23.225 22.71 23.11 896,212
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?